| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2024-12-31 |
20.00 |
20.10 |
18.88 |
18.90 |
6.5M |
| 2024-12-30 |
22.35 |
22.57 |
20.00 |
20.05 |
8.5M |
| 2024-12-27 |
22.45 |
23.42 |
22.08 |
22.46 |
5.2M |
| 2024-12-26 |
21.90 |
23.05 |
21.90 |
22.80 |
4.3M |
| 2024-12-25 |
22.84 |
23.00 |
21.59 |
21.92 |
4.0M |
| 2024-12-24 |
22.39 |
23.10 |
22.20 |
22.94 |
3.7M |
| 2024-12-23 |
23.50 |
23.55 |
22.40 |
22.60 |
6.7M |
| 2024-12-20 |
21.80 |
24.97 |
21.80 |
23.50 |
11.9M |
| 2024-12-19 |
21.49 |
21.98 |
21.10 |
21.74 |
3.8M |
| 2024-12-18 |
21.77 |
22.12 |
20.87 |
21.88 |
5.6M |
| 2024-12-17 |
23.28 |
23.90 |
21.82 |
21.96 |
8.8M |
| 2024-12-16 |
22.41 |
23.21 |
22.19 |
22.60 |
5.0M |
| 2024-12-13 |
23.00 |
23.00 |
22.32 |
22.43 |
4.9M |
| 2024-12-12 |
24.10 |
24.10 |
22.77 |
23.02 |
7.4M |
| 2024-12-11 |
23.99 |
24.42 |
23.51 |
23.96 |
6.6M |
| 2024-12-10 |
26.40 |
26.60 |
24.14 |
24.27 |
13.3M |
| 2024-12-09 |
27.00 |
27.70 |
25.00 |
25.40 |
10.7M |
| 2024-12-06 |
25.28 |
25.92 |
24.25 |
25.40 |
10.1M |
| 2024-12-05 |
23.28 |
27.49 |
23.00 |
26.00 |
19.7M |
| 2024-12-04 |
20.82 |
24.98 |
20.45 |
23.69 |
19.8M |
| 2024-12-03 |
21.39 |
21.80 |
20.60 |
20.82 |
4.4M |
| 2024-12-02 |
21.43 |
21.73 |
20.86 |
21.21 |
5.6M |
| 2024-11-29 |
20.77 |
21.80 |
20.57 |
21.09 |
6.2M |
| 2024-11-28 |
21.00 |
21.18 |
20.57 |
20.57 |
5.2M |
| 2024-11-27 |
19.68 |
21.50 |
19.63 |
21.26 |
9.0M |
| 2024-11-26 |
19.83 |
20.60 |
19.20 |
19.68 |
6.3M |
| 2024-11-25 |
19.28 |
20.71 |
19.23 |
19.98 |
6.6M |
| 2024-11-22 |
19.65 |
19.89 |
18.58 |
18.70 |
3.5M |
| 2024-11-21 |
19.70 |
20.12 |
19.50 |
19.75 |
3.1M |
| 2024-11-20 |
19.30 |
19.92 |
19.09 |
19.72 |
3.0M |
| 2024-11-19 |
18.57 |
19.32 |
18.22 |
19.32 |
3.1M |
| 2024-11-18 |
19.49 |
19.49 |
18.27 |
18.40 |
3.9M |
| 2024-11-15 |
19.96 |
20.44 |
19.04 |
19.10 |
4.1M |
| 2024-11-14 |
21.00 |
21.32 |
20.01 |
20.10 |
4.3M |
| 2024-11-13 |
21.32 |
21.70 |
20.50 |
21.15 |
4.8M |
| 2024-11-12 |
23.00 |
23.23 |
21.29 |
21.48 |
8.8M |
| 2024-11-11 |
20.80 |
22.67 |
20.57 |
22.58 |
10.8M |
| 2024-11-08 |
19.06 |
21.35 |
19.06 |
20.32 |
9.2M |
| 2024-11-07 |
18.44 |
18.90 |
18.37 |
18.86 |
2.9M |
| 2024-11-06 |
18.70 |
19.08 |
18.38 |
18.56 |
4.0M |
| 2024-11-05 |
17.88 |
18.67 |
17.47 |
18.67 |
4.5M |
| 2024-11-04 |
17.20 |
17.68 |
16.90 |
17.67 |
2.6M |
| 2024-11-01 |
17.83 |
18.20 |
17.18 |
17.18 |
4.1M |
| 2024-10-31 |
18.14 |
18.30 |
17.52 |
18.07 |
4.0M |
| 2024-10-30 |
18.13 |
18.59 |
17.90 |
18.16 |
2.6M |
| 2024-10-29 |
18.78 |
19.18 |
18.29 |
18.32 |
3.2M |
| 2024-10-28 |
18.81 |
18.98 |
18.44 |
18.77 |
3.5M |
| 2024-10-25 |
17.88 |
19.15 |
17.88 |
18.80 |
4.5M |
| 2024-10-24 |
18.15 |
18.41 |
17.94 |
18.10 |
3.4M |
| 2024-10-23 |
18.61 |
18.72 |
18.16 |
18.30 |
4.8M |
| 2024-10-22 |
20.13 |
20.13 |
18.30 |
18.45 |
8.8M |
| 2024-10-21 |
20.20 |
21.29 |
19.49 |
19.81 |
12.0M |
| 2024-10-18 |
17.70 |
20.18 |
17.60 |
19.40 |
10.4M |
| 2024-10-17 |
17.37 |
18.64 |
16.93 |
17.87 |
7.2M |
| 2024-10-16 |
16.38 |
18.42 |
16.28 |
17.19 |
4.4M |
| 2024-10-15 |
17.00 |
17.22 |
16.50 |
16.55 |
2.3M |
| 2024-10-14 |
16.80 |
17.10 |
16.30 |
17.06 |
2.8M |
| 2024-10-11 |
17.79 |
18.00 |
16.30 |
16.61 |
3.4M |
| 2024-10-10 |
18.10 |
18.80 |
17.59 |
17.70 |
4.4M |
| 2024-10-09 |
20.10 |
20.10 |
17.88 |
17.88 |
6.4M |
| 2024-10-08 |
21.67 |
21.67 |
18.97 |
20.55 |
8.3M |
| 2024-09-30 |
16.40 |
18.06 |
16.11 |
18.06 |
7.3M |
| 2024-09-27 |
14.75 |
16.03 |
14.75 |
15.72 |
3.0M |
| 2024-09-26 |
13.97 |
14.58 |
13.90 |
14.58 |
2.5M |
| 2024-09-25 |
13.85 |
14.38 |
13.68 |
14.01 |
3.5M |
| 2024-09-24 |
13.31 |
13.77 |
13.05 |
13.77 |
2.2M |
| 2024-09-23 |
13.19 |
13.42 |
13.02 |
13.13 |
1.3M |
| 2024-09-20 |
13.71 |
13.82 |
13.14 |
13.22 |
1.7M |
| 2024-09-19 |
13.47 |
13.92 |
13.30 |
13.59 |
2.0M |
| 2024-09-18 |
13.35 |
13.60 |
13.21 |
13.46 |
1.7M |
| 2024-09-13 |
14.00 |
14.10 |
13.35 |
13.35 |
1.9M |
| 2024-09-12 |
14.11 |
14.33 |
13.90 |
13.95 |
2.0M |
| 2024-09-11 |
13.85 |
14.33 |
13.85 |
14.09 |
2.4M |
| 2024-09-10 |
14.06 |
14.11 |
13.60 |
14.00 |
2.1M |
| 2024-09-09 |
14.05 |
14.35 |
13.86 |
13.98 |
2.2M |
| 2024-09-06 |
14.34 |
14.52 |
14.06 |
14.06 |
2.0M |
| 2024-09-05 |
14.69 |
14.78 |
14.31 |
14.47 |
3.0M |
| 2024-09-04 |
14.68 |
15.10 |
14.48 |
14.68 |
4.0M |
| 2024-09-03 |
14.78 |
14.96 |
14.32 |
14.68 |
4.4M |
| 2024-09-02 |
14.82 |
15.24 |
14.38 |
14.41 |
6.2M |
| 2024-08-30 |
13.28 |
15.16 |
13.28 |
15.16 |
6.5M |
| 2024-08-29 |
12.21 |
12.67 |
12.16 |
12.63 |
1.4M |
| 2024-08-28 |
12.14 |
12.47 |
12.03 |
12.32 |
0.9M |
| 2024-08-27 |
12.65 |
12.65 |
12.21 |
12.25 |
1.0M |
| 2024-08-26 |
12.29 |
12.85 |
12.16 |
12.63 |
1.6M |
| 2024-08-23 |
12.25 |
12.31 |
12.00 |
12.14 |
0.9M |
| 2024-08-22 |
12.52 |
12.61 |
12.22 |
12.22 |
0.9M |
| 2024-08-21 |
12.50 |
12.72 |
12.37 |
12.49 |
1.2M |
| 2024-08-20 |
12.86 |
13.04 |
12.46 |
12.49 |
1.3M |
| 2024-08-19 |
12.93 |
13.07 |
12.73 |
12.81 |
1.1M |
| 2024-08-16 |
13.05 |
13.22 |
12.87 |
12.93 |
1.1M |
| 2024-08-15 |
12.87 |
13.21 |
12.74 |
12.99 |
1.3M |
| 2024-08-14 |
12.95 |
13.22 |
12.87 |
12.90 |
1.0M |
| 2024-08-13 |
12.70 |
13.09 |
12.63 |
13.05 |
1.5M |
| 2024-08-12 |
12.98 |
13.02 |
12.61 |
12.69 |
1.2M |
| 2024-08-09 |
13.31 |
13.50 |
12.98 |
12.98 |
1.7M |
| 2024-08-08 |
13.37 |
13.37 |
12.92 |
13.14 |
1.5M |
| 2024-08-07 |
13.36 |
13.53 |
13.26 |
13.32 |
1.2M |
| 2024-08-06 |
13.34 |
13.65 |
13.30 |
13.45 |
1.4M |
| 2024-08-05 |
13.82 |
13.99 |
13.10 |
13.18 |
1.7M |
| 2024-08-02 |
14.21 |
14.33 |
13.82 |
13.87 |
1.4M |
| 2024-08-01 |
14.22 |
14.46 |
14.02 |
14.29 |
2.0M |
| 2024-07-31 |
13.32 |
14.22 |
13.19 |
14.15 |
1.6M |
| 2024-07-30 |
13.27 |
13.46 |
13.11 |
13.40 |
0.9M |
| 2024-07-29 |
13.51 |
13.53 |
13.15 |
13.25 |
1.1M |
| 2024-07-26 |
13.45 |
13.65 |
13.36 |
13.58 |
0.8M |
| 2024-07-25 |
13.08 |
13.56 |
13.08 |
13.39 |
1.2M |
| 2024-07-24 |
13.53 |
13.90 |
13.15 |
13.24 |
1.7M |
| 2024-07-23 |
14.00 |
14.14 |
13.54 |
13.56 |
1.5M |
| 2024-07-22 |
14.10 |
14.28 |
14.02 |
14.10 |
1.1M |
| 2024-07-19 |
13.62 |
14.28 |
13.45 |
14.10 |
1.6M |
| 2024-07-18 |
14.04 |
14.04 |
13.30 |
13.73 |
1.9M |
| 2024-07-17 |
13.98 |
14.12 |
13.76 |
13.78 |
1.2M |
| 2024-07-16 |
14.05 |
14.22 |
13.81 |
13.99 |
1.5M |
| 2024-07-15 |
14.20 |
14.47 |
13.81 |
13.94 |
2.1M |
| 2024-07-12 |
14.51 |
14.58 |
14.27 |
14.30 |
1.7M |
| 2024-07-11 |
14.10 |
14.54 |
13.88 |
14.50 |
2.1M |
| 2024-07-10 |
13.81 |
14.07 |
13.67 |
13.69 |
1.5M |
| 2024-07-09 |
13.45 |
13.86 |
13.22 |
13.80 |
1.8M |
| 2024-07-08 |
13.88 |
13.99 |
13.41 |
13.45 |
1.3M |
| 2024-07-05 |
13.82 |
14.03 |
13.57 |
13.93 |
1.1M |
| 2024-07-04 |
14.46 |
14.56 |
13.84 |
13.89 |
1.7M |
| 2024-07-03 |
14.45 |
14.75 |
14.10 |
14.53 |
2.1M |
| 2024-07-02 |
14.82 |
14.88 |
14.36 |
14.43 |
1.4M |
| 2024-07-01 |
14.94 |
15.13 |
14.50 |
14.77 |
1.6M |
| 2024-06-28 |
15.24 |
15.57 |
14.91 |
14.95 |
1.9M |
| 2024-06-27 |
15.86 |
15.94 |
15.21 |
15.27 |
1.6M |
| 2024-06-26 |
15.21 |
15.82 |
14.81 |
15.80 |
2.5M |
| 2024-06-25 |
15.49 |
15.73 |
14.90 |
15.06 |
2.5M |
| 2024-06-24 |
16.20 |
16.28 |
15.29 |
15.40 |
3.1M |
| 2024-06-21 |
16.55 |
16.60 |
16.12 |
16.37 |
2.4M |
| 2024-06-20 |
16.64 |
17.55 |
16.59 |
16.80 |
4.1M |
| 2024-06-19 |
16.75 |
17.45 |
16.56 |
16.72 |
2.6M |
| 2024-06-18 |
16.90 |
17.06 |
16.65 |
16.78 |
2.2M |
| 2024-06-17 |
17.01 |
17.25 |
16.54 |
16.98 |
3.0M |
| 2024-06-14 |
17.38 |
17.40 |
16.88 |
17.15 |
4.0M |
| 2024-06-13 |
16.91 |
18.07 |
16.83 |
17.50 |
4.2M |
| 2024-06-12 |
16.43 |
17.30 |
16.34 |
16.92 |
3.2M |
| 2024-06-11 |
15.99 |
16.51 |
15.37 |
16.51 |
2.7M |
| 2024-06-07 |
15.73 |
16.34 |
15.73 |
15.87 |
2.2M |
| 2024-06-06 |
16.79 |
17.08 |
15.69 |
15.82 |
2.7M |
| 2024-06-05 |
16.82 |
17.17 |
16.57 |
16.63 |
1.9M |
| 2024-06-04 |
17.70 |
17.70 |
16.58 |
16.94 |
3.5M |
| 2024-06-03 |
18.17 |
18.57 |
17.48 |
17.71 |
3.4M |
| 2024-05-31 |
17.79 |
18.30 |
17.75 |
18.14 |
1.9M |
| 2024-05-30 |
17.57 |
18.18 |
17.35 |
17.86 |
2.8M |
| 2024-05-29 |
17.35 |
17.90 |
17.35 |
17.61 |
2.5M |
| 2024-05-28 |
18.20 |
18.35 |
17.32 |
17.40 |
3.9M |
| 2024-05-27 |
17.70 |
18.15 |
17.13 |
17.95 |
2.8M |
| 2024-05-24 |
18.47 |
18.51 |
17.71 |
17.74 |
2.5M |
| 2024-05-23 |
18.85 |
19.51 |
18.46 |
18.47 |
3.2M |
| 2024-05-22 |
18.78 |
19.07 |
18.45 |
18.88 |
1.9M |
| 2024-05-21 |
19.03 |
19.13 |
18.38 |
18.49 |
2.0M |
| 2024-05-20 |
18.80 |
19.48 |
18.80 |
19.00 |
2.2M |
| 2024-05-17 |
18.83 |
19.32 |
18.55 |
18.89 |
2.3M |
| 2024-05-16 |
18.58 |
19.49 |
18.58 |
18.84 |
1.6M |
| 2024-05-15 |
19.22 |
19.40 |
18.70 |
18.95 |
1.4M |
| 2024-05-14 |
19.27 |
19.60 |
19.10 |
19.13 |
1.4M |
| 2024-05-13 |
19.90 |
19.90 |
19.02 |
19.15 |
2.1M |
| 2024-05-10 |
20.55 |
20.59 |
19.91 |
19.97 |
2.2M |
| 2024-05-09 |
20.35 |
20.85 |
20.20 |
20.59 |
2.1M |
| 2024-05-08 |
20.40 |
20.83 |
20.16 |
20.18 |
2.4M |
| 2024-05-07 |
20.02 |
20.52 |
19.86 |
20.40 |
2.2M |
| 2024-05-06 |
20.09 |
20.44 |
19.89 |
20.04 |
2.3M |
| 2024-04-30 |
19.96 |
20.13 |
19.52 |
19.84 |
2.6M |
| 2024-04-29 |
19.61 |
20.45 |
19.61 |
20.30 |
2.5M |
| 2024-04-26 |
18.82 |
19.87 |
18.73 |
19.65 |
3.4M |
| 2024-04-25 |
18.80 |
19.36 |
18.62 |
18.95 |
1.7M |
| 2024-04-24 |
18.48 |
18.82 |
18.09 |
18.76 |
1.8M |
| 2024-04-23 |
17.80 |
18.60 |
17.80 |
18.36 |
1.7M |
| 2024-04-22 |
17.84 |
18.65 |
17.25 |
18.10 |
2.2M |
| 2024-04-19 |
18.35 |
18.38 |
17.74 |
17.90 |
1.6M |
| 2024-04-18 |
18.50 |
18.72 |
17.73 |
18.26 |
2.6M |
| 2024-04-17 |
17.80 |
18.57 |
17.80 |
18.45 |
2.3M |
| 2024-04-16 |
18.92 |
18.92 |
17.01 |
17.49 |
3.4M |
| 2024-04-15 |
19.80 |
20.00 |
18.43 |
18.74 |
3.3M |
| 2024-04-12 |
19.80 |
20.28 |
19.72 |
19.74 |
1.9M |
| 2024-04-11 |
20.18 |
20.69 |
20.07 |
20.10 |
1.9M |
| 2024-04-10 |
21.24 |
21.46 |
20.05 |
20.38 |
2.7M |
| 2024-04-09 |
19.80 |
21.27 |
19.80 |
21.12 |
3.6M |
| 2024-04-08 |
21.25 |
21.25 |
20.00 |
20.03 |
2.9M |
| 2024-04-03 |
21.49 |
21.94 |
21.01 |
21.25 |
2.5M |
| 2024-04-02 |
21.63 |
22.06 |
21.18 |
21.69 |
2.9M |
| 2024-04-01 |
21.40 |
21.83 |
21.18 |
21.51 |
2.6M |
| 2024-03-29 |
20.96 |
21.49 |
20.74 |
21.13 |
2.6M |
| 2024-03-28 |
20.13 |
21.29 |
20.13 |
21.03 |
3.6M |
| 2024-03-27 |
21.98 |
22.00 |
20.25 |
20.33 |
3.6M |
| 2024-03-26 |
22.20 |
23.12 |
21.20 |
21.99 |
4.2M |
| 2024-03-25 |
23.46 |
23.61 |
22.21 |
22.50 |
3.9M |
| 2024-03-22 |
24.76 |
25.60 |
23.56 |
23.93 |
5.6M |
| 2024-03-21 |
25.68 |
26.50 |
24.16 |
24.76 |
7.2M |
| 2024-03-20 |
23.36 |
25.20 |
23.17 |
24.70 |
6.1M |
| 2024-03-19 |
23.40 |
23.88 |
23.17 |
23.38 |
3.1M |
| 2024-03-18 |
23.00 |
23.50 |
22.89 |
23.49 |
3.6M |
| 2024-03-15 |
22.19 |
22.86 |
22.13 |
22.79 |
2.8M |
| 2024-03-14 |
23.00 |
23.25 |
22.12 |
22.49 |
3.5M |
| 2024-03-13 |
23.17 |
23.85 |
23.00 |
23.15 |
4.1M |
| 2024-03-12 |
23.18 |
23.70 |
22.88 |
23.29 |
6.3M |
| 2024-03-11 |
21.80 |
23.20 |
21.62 |
22.86 |
7.1M |
| 2024-03-08 |
21.50 |
22.55 |
21.15 |
22.08 |
4.8M |
| 2024-03-07 |
22.38 |
22.63 |
21.08 |
21.16 |
4.9M |
| 2024-03-06 |
21.99 |
23.00 |
21.18 |
22.25 |
6.5M |
| 2024-03-05 |
22.98 |
24.25 |
22.10 |
22.37 |
7.6M |
| 2024-03-04 |
21.82 |
24.60 |
21.79 |
23.14 |
8.9M |
| 2024-03-01 |
21.13 |
21.79 |
21.02 |
21.66 |
3.3M |
| 2024-02-29 |
20.13 |
21.39 |
19.95 |
21.28 |
4.5M |
| 2024-02-28 |
22.55 |
23.36 |
20.38 |
20.40 |
6.8M |
| 2024-02-27 |
21.64 |
22.79 |
21.51 |
22.73 |
5.0M |
| 2024-02-26 |
21.32 |
22.60 |
21.24 |
21.83 |
4.9M |
| 2024-02-23 |
20.60 |
21.63 |
20.58 |
21.35 |
4.0M |
| 2024-02-22 |
19.57 |
20.60 |
19.48 |
20.48 |
4.5M |
| 2024-02-21 |
19.43 |
20.55 |
19.20 |
19.68 |
4.8M |
| 2024-02-20 |
19.99 |
20.17 |
19.00 |
19.85 |
4.2M |
| 2024-02-19 |
19.70 |
20.23 |
18.76 |
19.95 |
6.3M |
| 2024-02-08 |
17.05 |
19.53 |
17.05 |
19.18 |
5.4M |
| 2024-02-07 |
16.85 |
18.11 |
16.62 |
17.14 |
5.5M |
| 2024-02-06 |
15.35 |
17.17 |
14.43 |
16.60 |
5.8M |
| 2024-02-05 |
18.14 |
18.21 |
15.18 |
15.56 |
4.8M |
| 2024-02-02 |
19.66 |
20.03 |
17.46 |
18.21 |
4.1M |
| 2024-02-01 |
19.93 |
20.16 |
19.26 |
19.55 |
2.5M |
| 2024-01-31 |
21.35 |
21.72 |
20.01 |
20.01 |
2.8M |
| 2024-01-30 |
22.50 |
22.61 |
21.45 |
21.51 |
2.4M |
| 2024-01-29 |
24.12 |
24.20 |
22.66 |
22.66 |
1.9M |
| 2024-01-26 |
24.38 |
24.58 |
23.65 |
23.75 |
2.0M |
| 2024-01-25 |
23.40 |
24.61 |
23.02 |
24.51 |
2.7M |
| 2024-01-24 |
23.60 |
23.89 |
22.32 |
23.24 |
2.6M |
| 2024-01-23 |
23.78 |
23.97 |
23.12 |
23.52 |
2.8M |
| 2024-01-22 |
25.25 |
25.53 |
23.52 |
23.61 |
2.8M |
| 2024-01-19 |
25.63 |
26.74 |
25.00 |
25.30 |
2.4M |
| 2024-01-18 |
25.20 |
25.71 |
24.65 |
25.63 |
2.3M |
| 2024-01-17 |
26.50 |
26.50 |
25.53 |
25.53 |
1.8M |
| 2024-01-16 |
26.86 |
26.87 |
26.05 |
26.56 |
1.6M |
| 2024-01-15 |
27.00 |
27.29 |
26.37 |
26.86 |
1.5M |
| 2024-01-12 |
27.27 |
27.67 |
26.93 |
27.00 |
1.6M |
| 2024-01-11 |
26.26 |
27.70 |
26.20 |
27.33 |
2.7M |
| 2024-01-10 |
26.56 |
26.88 |
26.04 |
26.27 |
1.7M |
| 2024-01-09 |
26.63 |
27.12 |
26.31 |
26.54 |
1.9M |
| 2024-01-08 |
27.37 |
27.49 |
26.35 |
26.37 |
2.4M |
| 2024-01-05 |
28.20 |
28.57 |
27.17 |
27.36 |
1.9M |
| 2024-01-04 |
28.70 |
28.81 |
27.85 |
28.18 |
1.7M |
| 2024-01-03 |
28.80 |
29.20 |
28.47 |
28.85 |
2.5M |
| 2024-01-02 |
29.10 |
29.44 |
28.80 |
29.09 |
2.9M |